Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 9.21
+0.05 (0.55%)
At close: May 29, 2026
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.19 | 9.23 | 9.16 | 9.21 | 9.21 | 0.55% | 702,925 |
| May 28, 2026 | 9.14 | 9.16 | 9.12 | 9.16 | 9.16 | 0.66% | 337,697 |
| May 27, 2026 | 9.14 | 9.16 | 9.10 | 9.10 | 9.10 | - | 537,721 |
| May 26, 2026 | 9.12 | 9.15 | 9.10 | 9.10 | 9.10 | -0.22% | 442,125 |
| May 25, 2026 | 9.10 | 9.15 | 9.06 | 9.12 | 9.12 | 0.33% | 642,520 |
| May 22, 2026 | 9.12 | 9.12 | 9.04 | 9.09 | 9.09 | - | 675,679 |
| May 21, 2026 | 9.13 | 9.14 | 9.08 | 9.09 | 9.09 | -0.44% | 516,997 |
| May 20, 2026 | 9.04 | 9.15 | 9.02 | 9.13 | 9.13 | 1.00% | 758,896 |
| May 19, 2026 | 9.05 | 9.07 | 9.01 | 9.04 | 9.04 | -0.44% | 747,654 |
| May 18, 2026 | 9.16 | 9.17 | 9.04 | 9.08 | 9.08 | -0.77% | 586,604 |
| May 15, 2026 | 9.13 | 9.16 | 9.11 | 9.15 | 9.15 | 0.22% | 582,052 |
| May 14, 2026 | 9.03 | 9.14 | 9.03 | 9.13 | 9.13 | 1.22% | 454,423 |
| May 13, 2026 | 9.05 | 9.08 | 9.00 | 9.02 | 9.02 | -0.22% | 565,749 |
| May 12, 2026 | 9.09 | 9.11 | 9.00 | 9.04 | 9.04 | -0.22% | 631,271 |
| May 11, 2026 | 9.15 | 9.18 | 9.04 | 9.06 | 9.06 | -1.09% | 772,467 |
| May 8, 2026 | 9.16 | 9.17 | 9.12 | 9.16 | 9.16 | 0.66% | 544,507 |
| May 7, 2026 | 9.13 | 9.16 | 9.06 | 9.10 | 9.10 | - | 481,024 |
| May 6, 2026 | 9.10 | 9.14 | 9.03 | 9.10 | 9.10 | 0.44% | 748,093 |
| May 5, 2026 | 9.04 | 9.06 | 9.00 | 9.06 | 9.06 | - | 463,200 |
| May 4, 2026 | 9.14 | 9.14 | 8.99 | 9.06 | 9.06 | -0.88% | 849,658 |
| Apr 30, 2026 | 9.20 | 9.27 | 9.14 | 9.24 | 9.14 | 0.54% | 659,222 |
| Apr 29, 2026 | 9.18 | 9.21 | 9.12 | 9.19 | 9.09 | - | 607,712 |
| Apr 28, 2026 | 9.29 | 9.30 | 9.15 | 9.19 | 9.09 | -1.18% | 848,932 |
| Apr 27, 2026 | 9.28 | 9.33 | 9.24 | 9.30 | 9.20 | 0.22% | 992,278 |
| Apr 24, 2026 | 9.32 | 9.34 | 9.23 | 9.28 | 9.18 | - | 1,007,679 |
| Apr 23, 2026 | 9.29 | 9.31 | 9.23 | 9.28 | 9.18 | -0.22% | 539,253 |
| Apr 22, 2026 | 9.18 | 9.32 | 9.18 | 9.30 | 9.20 | 1.31% | 975,686 |
| Apr 20, 2026 | 9.24 | 9.24 | 9.15 | 9.18 | 9.08 | -0.33% | 521,738 |
| Apr 17, 2026 | 9.16 | 9.25 | 9.16 | 9.21 | 9.11 | 0.55% | 626,925 |
| Apr 16, 2026 | 9.24 | 9.24 | 9.15 | 9.16 | 9.06 | -0.33% | 390,192 |
| Apr 15, 2026 | 9.25 | 9.26 | 9.18 | 9.19 | 9.09 | -0.33% | 572,824 |
| Apr 14, 2026 | 9.18 | 9.22 | 9.10 | 9.22 | 9.12 | 0.99% | 691,906 |
| Apr 13, 2026 | 9.19 | 9.19 | 9.11 | 9.13 | 9.03 | -0.65% | 773,263 |
| Apr 10, 2026 | 9.14 | 9.19 | 9.12 | 9.19 | 9.09 | 0.55% | 478,746 |
| Apr 9, 2026 | 9.03 | 9.18 | 9.03 | 9.14 | 9.04 | 0.88% | 692,565 |
| Apr 8, 2026 | 9.00 | 9.08 | 9.00 | 9.06 | 8.96 | 0.44% | 405,342 |
| Apr 7, 2026 | 9.05 | 9.05 | 8.99 | 9.02 | 8.92 | -0.33% | 415,563 |
| Apr 6, 2026 | 9.02 | 9.11 | 9.02 | 9.05 | 8.95 | 0.33% | 574,739 |
| Apr 2, 2026 | 8.95 | 9.07 | 8.91 | 9.02 | 8.92 | 0.78% | 721,080 |
| Apr 1, 2026 | 8.99 | 8.99 | 8.91 | 8.95 | 8.85 | 0.22% | 423,508 |
| Mar 31, 2026 | 9.00 | 9.06 | 8.97 | 9.04 | 8.83 | 0.78% | 512,473 |
| Mar 30, 2026 | 8.93 | 9.01 | 8.87 | 8.97 | 8.76 | 0.79% | 518,710 |
| Mar 27, 2026 | 8.95 | 8.97 | 8.90 | 8.90 | 8.70 | -0.78% | 410,536 |
| Mar 26, 2026 | 8.99 | 8.99 | 8.92 | 8.97 | 8.76 | -0.11% | 500,067 |
| Mar 25, 2026 | 8.93 | 8.98 | 8.90 | 8.98 | 8.77 | 1.01% | 257,681 |
| Mar 24, 2026 | 8.92 | 8.93 | 8.86 | 8.89 | 8.69 | -0.11% | 350,693 |
| Mar 23, 2026 | 8.85 | 8.90 | 8.84 | 8.90 | 8.70 | 0.68% | 637,851 |
| Mar 20, 2026 | 8.88 | 8.89 | 8.80 | 8.84 | 8.64 | -0.45% | 665,461 |
| Mar 19, 2026 | 8.92 | 8.92 | 8.80 | 8.88 | 8.68 | - | 493,150 |
| Mar 18, 2026 | 8.96 | 8.96 | 8.88 | 8.88 | 8.68 | -0.78% | 480,221 |